近鉄百貨店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,240 | 3,240 | 3,200 | 3,230 | +10 | +0.3% | 5,100 |
| 2021/06/03 | 3,165 | 3,230 | 3,165 | 3,220 | +80 | +2.5% | 9,700 |
| 2021/06/02 | 3,095 | 3,140 | 3,080 | 3,140 | +45 | +1.5% | 8,900 |
| 2021/06/01 | 3,100 | 3,125 | 3,090 | 3,095 | +10 | +0.3% | 14,000 |
| 2021/05/31 | 3,145 | 3,160 | 3,075 | 3,085 | -65 | -2.1% | 9,500 |
| 2021/05/28 | 3,055 | 3,165 | 3,055 | 3,150 | +120 | +4% | 12,500 |
| 2021/05/27 | 3,125 | 3,140 | 3,030 | 3,030 | -60 | -1.9% | 19,100 |
| 2021/05/26 | 3,110 | 3,125 | 3,090 | 3,090 | -35 | -1.1% | 12,000 |
| 2021/05/25 | 3,160 | 3,170 | 3,110 | 3,125 | -60 | -1.9% | 9,900 |
| 2021/05/24 | 3,140 | 3,200 | 3,125 | 3,185 | +50 | +1.6% | 7,000 |
| 2021/05/21 | 3,200 | 3,200 | 3,135 | 3,135 | -45 | -1.4% | 10,700 |
| 2021/05/20 | 3,165 | 3,200 | 3,145 | 3,180 | +15 | +0.5% | 7,300 |
| 2021/05/19 | 3,210 | 3,230 | 3,150 | 3,165 | -45 | -1.4% | 16,100 |
| 2021/05/18 | 3,165 | 3,210 | 3,150 | 3,210 | +100 | +3.2% | 10,600 |
| 2021/05/17 | 3,105 | 3,160 | 3,105 | 3,110 | +10 | +0.3% | 10,900 |
| 2021/05/14 | 3,060 | 3,135 | 3,060 | 3,100 | +50 | +1.6% | 11,200 |
| 2021/05/13 | 3,090 | 3,125 | 3,050 | 3,050 | -35 | -1.1% | 14,700 |
| 2021/05/12 | 3,105 | 3,130 | 3,085 | 3,085 | -20 | -0.6% | 11,200 |
| 2021/05/11 | 3,155 | 3,170 | 3,105 | 3,105 | -40 | -1.3% | 10,800 |
| 2021/05/10 | 3,140 | 3,175 | 3,125 | 3,145 | -20 | -0.6% | 10,500 |
| 2021/05/07 | 3,155 | 3,165 | 3,120 | 3,165 | +80 | +2.6% | 8,200 |
| 2021/05/06 | 3,070 | 3,145 | 3,070 | 3,085 | +20 | +0.7% | 10,700 |
| 2021/04/30 | 3,060 | 3,095 | 3,060 | 3,065 | +5 | +0.2% | 8,400 |
| 2021/04/28 | 3,125 | 3,125 | 3,060 | 3,060 | -50 | -1.6% | 10,000 |
| 2021/04/27 | 3,135 | 3,145 | 3,110 | 3,110 | -25 | -0.8% | 7,400 |
| 2021/04/26 | 3,040 | 3,135 | 3,025 | 3,135 | +100 | +3.3% | 15,900 |
| 2021/04/23 | 3,060 | 3,100 | 3,035 | 3,035 | -45 | -1.5% | 10,500 |
| 2021/04/22 | 3,095 | 3,150 | 3,065 | 3,080 | -10 | -0.3% | 10,700 |
| 2021/04/21 | 3,070 | 3,100 | 3,055 | 3,090 | -30 | -1% | 20,800 |
| 2021/04/20 | 3,180 | 3,200 | 3,120 | 3,120 | -90 | -2.8% | 17,700 |
| 2021/04/19 | 3,250 | 3,250 | 3,200 | 3,210 | -40 | -1.2% | 10,400 |
| 2021/04/16 | 3,210 | 3,255 | 3,195 | 3,250 | +45 | +1.4% | 10,500 |
| 2021/04/15 | 3,255 | 3,275 | 3,205 | 3,205 | -50 | -1.5% | 14,400 |
| 2021/04/14 | 3,285 | 3,290 | 3,255 | 3,255 | -30 | -0.9% | 6,000 |
| 2021/04/13 | 3,280 | 3,325 | 3,280 | 3,285 | ±0 | ±0% | 7,800 |
| 2021/04/12 | 3,285 | 3,305 | 3,275 | 3,285 | ±0 | ±0% | 2,900 |
| 2021/04/09 | 3,340 | 3,345 | 3,285 | 3,285 | -60 | -1.8% | 9,700 |
| 2021/04/08 | 3,295 | 3,375 | 3,210 | 3,345 | +50 | +1.5% | 20,000 |
| 2021/04/07 | 3,300 | 3,325 | 3,275 | 3,295 | +20 | +0.6% | 10,700 |
| 2021/04/06 | 3,325 | 3,350 | 3,255 | 3,275 | ±0 | ±0% | 14,200 |
| 2021/04/05 | 3,310 | 3,320 | 3,260 | 3,275 | -35 | -1.1% | 9,200 |
| 2021/04/02 | 3,285 | 3,310 | 3,255 | 3,310 | +35 | +1.1% | 4,300 |
| 2021/04/01 | 3,250 | 3,280 | 3,220 | 3,275 | +25 | +0.8% | 16,400 |
| 2021/03/31 | 3,330 | 3,340 | 3,250 | 3,250 | -80 | -2.4% | 13,100 |
| 2021/03/30 | 3,385 | 3,385 | 3,305 | 3,330 | -45 | -1.3% | 14,600 |
| 2021/03/29 | 3,325 | 3,385 | 3,305 | 3,375 | +55 | +1.7% | 27,600 |
| 2021/03/26 | 3,305 | 3,345 | 3,270 | 3,320 | +50 | +1.5% | 12,700 |
| 2021/03/25 | 3,285 | 3,300 | 3,260 | 3,270 | +15 | +0.5% | 13,900 |
| 2021/03/24 | 3,320 | 3,345 | 3,235 | 3,255 | -80 | -2.4% | 21,400 |
| 2021/03/23 | 3,455 | 3,455 | 3,335 | 3,335 | -115 | -3.3% | 12,500 |
1001～
1050
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「近鉄百」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 近鉄百 | 173,600円 | +5.1% | -6.8% | 1.15% | 19.33倍 | 1.75倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95倍 | 4.21倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| クオールＨＤ | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カワチ薬品 | 276,100円 | +1.5% | +4.3% | 2.90% | 12.58倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| 木曽路 | 236,700円 | +1.5% | +10.0% | 1.27% | 32.68倍 | 2.20倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
